Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.261 | 5.289 | 5.261 | 5.272 | 2,006,471 | +0.02(+0.37%) |
Jul 30, 2018 | 5.249 | 5.294 | 5.233 | 5.252 | 62,038 | +0.00(+0.05%) |
Jul 27, 2018 | 5.283 | 5.283 | 5.247 | 5.249 | 69,998 | -0.06(-1.06%) |
Jul 23, 2018 | 5.306 | 5.306 | 5.306 | 0 | +0.03(+0.51%) | |
Jul 20, 2018 | 5.290 | 5.290 | 5.267 | 5.278 | 54,695 | -0.01(-0.11%) |
Jul 19, 2018 | 5.312 | 5.329 | 5.273 | 5.284 | 60,453 | -0.02(-0.32%) |
Jul 18, 2018 | 5.295 | 5.312 | 5.290 | 5.301 | 48,984 | +0.02(+0.32%) |
Jul 17, 2018 | 5.290 | 5.304 | 5.284 | 5.284 | 125,212 | -0.02(-0.42%) |
Jul 16, 2018 | 5.306 | 5.329 | 5.301 | 5.306 | 78,189 | +0.01(+0.11%) |
Jul 13, 2018 | 5.295 | 5.306 | 5.295 | 5.301 | 125,921 | -0.01(-0.21%) |
Jul 12, 2018 | 5.312 | 5.323 | 5.301 | 5.312 | 18,752 | +0.02(+0.42%) |
Jul 11, 2018 | 5.312 | 5.329 | 5.278 | 5.290 | 200,732 | -0.01(-0.21%) |
Jul 10, 2018 | 5.312 | 5.312 | 5.295 | 5.301 | 50,811 | +0.00(+0.00%) |
Jul 09, 2018 | 5.301 | 5.346 | 5.295 | 5.301 | 51,590 | +0.02(+0.32%) |
Jul 06, 2018 | 5.273 | 5.290 | 5.267 | 5.284 | 29,972 | +0.03(+0.64%) |
Jul 05, 2018 | 5.273 | 5.273 | 5.245 | 5.250 | 14,770 | -0.04(-0.74%) |
Jul 03, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.02(+0.32%) | |
Jul 02, 2018 | 5.234 | 5.262 | 5.217 | 5.273 | 58,952 | +0.05(+0.96%) |
Jun 29, 2018 | 5.200 | 5.223 | 5.200 | 5.223 | 21,111 | +0.02(+0.44%) |
Jun 28, 2018 | 5.144 | 5.200 | 5.139 | 5.199 | 47,792 | +0.06(+1.19%) |
Jun 27, 2018 | 5.161 | 5.200 | 5.139 | 5.139 | 56,017 | -0.03(-0.65%) |
Jun 26, 2018 | 5.195 | 5.209 | 5.155 | 5.172 | 60,028 | -0.02(-0.32%) |
Jun 25, 2018 | 5.211 | 5.239 | 5.172 | 5.189 | 13,591 | -0.03(-0.64%) |
Jun 22, 2018 | 5.250 | 5.250 | 5.223 | 5.223 | 215,316 | -0.01(-0.21%) |
Jun 21, 2018 | 5.234 | 5.273 | 5.234 | 5.234 | 29,407 | -0.02(-0.44%) |
Jun 20, 2018 | 5.268 | 5.307 | 5.257 | 5.257 | 29,859 | +0.01(+0.11%) |
Jun 19, 2018 | 5.313 | 5.313 | 5.251 | 5.251 | 22,753 | -0.06(-1.16%) |
Jun 18, 2018 | 5.296 | 5.313 | 5.246 | 5.313 | 28,890 | +0.00(+0.00%) |
Jun 15, 2018 | 5.313 | 5.235 | 5.313 | 30,569 | +0.07(+1.28%) | |
Jun 14, 2018 | 5.257 | 5.302 | 5.246 | 5.246 | 60,635 | +0.01(+0.11%) |
Jun 13, 2018 | 5.240 | 5.285 | 5.240 | 5.240 | 15,591 | +0.01(+0.11%) |
Jun 12, 2018 | 5.246 | 5.257 | 5.235 | 5.235 | 22,549 | -0.01(-0.21%) |
Jun 11, 2018 | 5.246 | 5.274 | 5.246 | 5.246 | 62,009 | +0.02(+0.32%) |
Jun 08, 2018 | 5.268 | 5.296 | 5.229 | 5.229 | 31,709 | -0.03(-0.64%) |
Jun 07, 2018 | 5.274 | 5.313 | 5.229 | 5.263 | 23,342 | -0.01(-0.11%) |
Jun 06, 2018 | 5.268 | 5.212 | 5.268 | 27,152 | +0.06(+1.07%) | |
Jun 05, 2018 | 5.218 | 5.223 | 5.207 | 5.212 | 28,257 | -0.03(-0.62%) |
Jun 04, 2018 | 5.218 | 5.245 | 5.196 | 5.245 | 23,758 | +0.03(+0.62%) |
Jun 01, 2018 | 5.184 | 5.212 | 5.182 | 5.212 | 42,895 | +0.03(+0.65%) |
May 31, 2018 | 5.201 | 5.207 | 5.157 | 5.179 | 36,371 | -0.02(-0.32%) |
May 30, 2018 | 5.162 | 5.196 | 5.157 | 5.196 | 88,707 | +0.04(+0.87%) |
May 29, 2018 | 5.140 | 5.179 | 5.134 | 5.151 | 61,230 | -0.01(-0.11%) |
May 25, 2018 | 5.157 | 5.157 | 5.157 | 0 | -0.01(-0.22%) | |
May 24, 2018 | 5.179 | 5.179 | 5.168 | 5.168 | 43,766 | -0.01(-0.11%) |
May 23, 2018 | 5.151 | 5.184 | 5.151 | 5.173 | 70,478 | +0.00(+0.09%) |
May 22, 2018 | 5.180 | 5.180 | 5.152 | 5.169 | 41,391 | +0.01(+0.11%) |
May 21, 2018 | 5.174 | 5.174 | 5.146 | 5.163 | 38,001 | +0.01(+0.11%) |
May 18, 2018 | 5.169 | 5.169 | 5.130 | 5.158 | 51,736 | +0.00(+0.00%) |
May 17, 2018 | 5.158 | 5.208 | 5.124 | 5.158 | 45,933 | +0.01(+0.11%) |
May 16, 2018 | 5.130 | 5.163 | 5.130 | 5.152 | 54,157 | +0.02(+0.43%) |
May 15, 2018 | 5.119 | 5.135 | 5.063 | 5.130 | 37,638 | +0.02(+0.33%) |
May 14, 2018 | 5.135 | 5.152 | 5.113 | 5.113 | 27,282 | -0.01(-0.22%) |
May 11, 2018 | 5.146 | 5.146 | 5.114 | 5.124 | 8,873 | +0.00(+0.00%) |
May 10, 2018 | 5.141 | 5.141 | 5.111 | 5.124 | 13,854 | +0.01(+0.22%) |
May 09, 2018 | 5.085 | 5.124 | 5.085 | 5.113 | 26,663 | +0.03(+0.66%) |
May 08, 2018 | 5.141 | 5.141 | 5.063 | 5.080 | 29,866 | -0.04(-0.76%) |
May 07, 2018 | 5.091 | 5.119 | 5.085 | 5.119 | 19,769 | +0.04(+0.88%) |
May 04, 2018 | 5.052 | 5.074 | 5.041 | 5.074 | 70,278 | +0.02(+0.44%) |
May 03, 2018 | 5.091 | 5.091 | 5.018 | 5.052 | 32,023 | -0.03(-0.66%) |
May 02, 2018 | 5.041 | 5.085 | 5.041 | 5.085 | 32,756 | +0.03(+0.66%) |